Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.951 4.980 4.874 4.932 40,829 -0.05(-0.97%)
Aug 28, 2020 4.941 4.999 4.922 4.980 18,619 +0.10(+1.97%)
Aug 27, 2020 4.884 4.922 4.855 4.884 8,622 +0.04(+0.79%)
Aug 26, 2020 4.845 4.864 4.816 4.845 21,599 -0.04(-0.79%)
Aug 25, 2020 4.951 4.963 4.855 4.884 13,322 -0.02(-0.39%)
Aug 24, 2020 4.836 5.009 4.836 4.903 15,746 +0.00(+0.00%)
Aug 21, 2020 4.913 4.913 4.826 4.903 42,024 -0.02(-0.39%)
Aug 20, 2020 4.893 4.922 4.816 4.922 37,106 +0.04(+0.79%)
Aug 19, 2020 4.988 5.112 4.884 4.884 39,167 -0.15(-3.02%)
Aug 18, 2020 4.988 5.065 4.874 5.036 27,552 -0.04(-0.75%)
Aug 17, 2020 5.065 5.122 4.969 5.074 16,616 -0.01(-0.19%)
Aug 14, 2020 4.988 5.103 4.931 5.084 14,180 +0.05(+0.95%)
Aug 13, 2020 5.103 5.112 4.969 5.036 19,031 -0.07(-1.31%)
Aug 12, 2020 5.226 5.226 5.065 5.103 13,560 -0.03(-0.56%)
Aug 11, 2020 5.188 5.264 5.131 5.131 48,788 +0.03(+0.56%)
Aug 10, 2020 4.969 5.160 4.969 5.103 27,567 +0.12(+2.49%)
Aug 07, 2020 4.827 4.988 4.769 4.979 34,454 +0.20(+4.18%)
Aug 06, 2020 4.836 4.836 4.731 4.779 39,798 -0.05(-0.99%)
Aug 05, 2020 4.808 4.840 4.779 4.827 23,147 +0.04(+0.80%)
Aug 04, 2020 4.750 4.808 4.722 4.788 36,050 +0.00(+0.00%)
Aug 03, 2020 4.922 4.922 4.760 4.788 33,621 -0.12(-2.52%)
Jul 31, 2020 4.874 4.912 4.769 4.912 50,841 +0.00(+0.00%)
Jul 30, 2020 5.084 5.084 4.712 4.912 34,056 -0.04(-0.77%)
Jul 29, 2020 4.750 4.988 4.750 4.950 22,579 +0.21(+4.42%)
Jul 28, 2020 4.722 4.769 4.712 4.741 18,412 -0.01(-0.20%)
Jul 27, 2020 4.808 4.808 4.712 4.750 15,693 -0.01(-0.20%)
Jul 24, 2020 4.922 4.931 4.712 4.760 41,912 -0.12(-2.53%)
Jul 23, 2020 4.808 4.903 4.808 4.884 49,915 +0.05(+0.98%)
Jul 22, 2020 4.788 4.846 4.769 4.836 18,238 -0.01(-0.20%)
Jul 21, 2020 4.722 4.846 4.697 4.846 77,217 +0.19(+4.09%)
Jul 20, 2020 4.636 4.712 4.636 4.655 20,217 -0.04(-0.81%)
Jul 17, 2020 4.722 4.769 4.665 4.693 94,749 -0.08(-1.60%)
Jul 16, 2020 4.798 4.950 4.769 4.769 42,291 -0.06(-1.18%)
Jul 15, 2020 4.665 4.893 4.655 4.827 84,428 +0.25(+5.41%)
Jul 14, 2020 4.398 4.627 4.255 4.579 963,197 +0.14(+3.22%)
Jul 13, 2020 4.617 4.646 4.408 4.436 59,088 -0.12(-2.71%)
Jul 10, 2020 4.246 4.579 4.246 4.560 624,484 +0.30(+7.16%)
Jul 09, 2020 4.446 4.484 4.246 4.255 78,522 -0.24(-5.30%)
Jul 08, 2020 4.598 4.665 4.355 4.493 51,805 -0.10(-2.28%)
Jul 07, 2020 4.808 4.855 4.589 4.598 64,014 -0.29(-5.85%)
Jul 06, 2020 5.046 5.046 4.855 4.884 21,184 -0.04(-0.77%)
Jul 02, 2020 5.026 5.055 4.750 4.922 53,362 -0.01(-0.19%)
Jul 01, 2020 5.245 5.331 4.912 4.931 41,551 -0.30(-5.82%)
Jun 30, 2020 5.122 5.379 5.122 5.236 68,558 +0.05(+0.92%)
Jun 29, 2020 4.865 5.188 4.865 5.188 92,708 +0.35(+7.28%)
Jun 26, 2020 4.693 4.988 4.531 4.836 314,920 +0.06(+1.20%)
Jun 25, 2020 4.665 4.817 4.665 4.779 56,271 +0.07(+1.41%)
Jun 24, 2020 4.903 4.922 4.693 4.712 52,715 -0.20(-4.07%)
Jun 23, 2020 4.988 5.055 4.912 4.912 26,521 -0.03(-0.58%)
Jun 22, 2020 4.798 4.979 4.760 4.941 38,847 +0.12(+2.57%)
Jun 19, 2020 4.846 4.855 4.769 4.817 110,505 +0.01(+0.20%)
Jun 18, 2020 4.798 4.893 4.798 4.808 50,889 -0.06(-1.17%)
Jun 17, 2020 4.960 4.969 4.788 4.865 54,324 -0.09(-1.73%)
Jun 16, 2020 5.160 5.160 4.884 4.950 54,130 +0.08(+1.56%)
Jun 15, 2020 4.874 5.007 4.855 4.874 74,757 -0.14(-2.85%)
Jun 12, 2020 5.264 5.369 4.922 5.017 82,879 -0.04(-0.75%)
Jun 11, 2020 5.301 5.301 5.046 5.055 67,767 -0.50(-9.08%)
Jun 10, 2020 5.569 5.664 5.379 5.560 72,514 -0.04(-0.68%)
Jun 09, 2020 5.664 5.750 5.579 5.598 33,157 -0.10(-1.67%)
Jun 08, 2020 5.855 5.855 5.683 5.693 334,524 +0.02(+0.34%)
Jun 05, 2020 5.712 5.731 5.626 5.674 119,644 +0.34(+6.43%)
Jun 04, 2020 5.293 5.502 5.284 5.331 84,754 +0.04(+0.72%)
Jun 03, 2020 5.284 5.502 5.284 5.293 89,380 +0.16(+3.15%)
Jun 02, 2020 5.331 5.379 5.112 5.131 49,353 -0.09(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.